Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Hannan Metals Ltd (OP: HANNF )

0.3257 UNCHANGED
Streaming Delayed Price Updated: 3:47 PM EDT, Jun 17, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
May 29, 2020 0.2181 0.2330 0.2050 0.2277 377,300 +0.01(+3.50%)
May 28, 2020 0.2087 0.2700 0.1975 0.2200 84,373 +0.02(+9.95%)
May 27, 2020 0.2230 0.2230 0.2000 0.2001 42,146 +0.00(+0.05%)
May 26, 2020 0.1956 0.2117 0.1879 0.2000 58,236 +0.01(+6.38%)
May 22, 2020 0.1850 0.1956 0.1776 0.1880 122,300 +0.00(+0.80%)
May 21, 2020 0.1988 0.2020 0.1736 0.1865 46,841 -0.01(-4.65%)
May 20, 2020 0.1700 0.1956 0.1700 0.1956 187,960 +0.03(+16.57%)
May 19, 2020 0.1277 0.1800 0.1277 0.1678 314,805 +0.02(+11.13%)
May 18, 2020 0.1310 0.1580 0.1201 0.1510 203,234 +0.03(+25.83%)
May 15, 2020 0.1220 0.1260 0.1154 0.1200 58,900 -0.01(-6.98%)
May 14, 2020 0.1290 0.1290 0.1255 0.1290 18,475 -0.00(-0.77%)
May 13, 2020 0.1301 0.1360 0.1300 0.1300 96,025 -0.00(-1.89%)
May 11, 2020 0.1325 0.1325 0.1325 0 -0.01(-7.34%)
May 08, 2020 0.1311 0.1430 0.1311 0.1430 2,400 +0.01(+5.93%)
May 07, 2020 0.1350 0.1350 0.1350 0.1350 5,005 -0.00(-2.53%)
May 06, 2020 0.1440 0.1450 0.1385 0.1385 9,150 +0.01(+6.54%)
May 05, 2020 0.1300 0.1300 0.1300 0.1300 250 -0.01(-9.47%)
May 04, 2020 0.1400 0.1436 0.1370 0.1436 54,200 +0.00(+2.57%)
May 01, 2020 0.1400 0.1400 0.1400 0.1400 5,500 -0.00(-0.57%)
Apr 30, 2020 0.1475 0.1475 0.1408 0.1408 1,100 +0.01(+6.26%)
Apr 29, 2020 0.1436 0.1500 0.1325 0.1325 5,300 +0.01(+7.72%)
Apr 28, 2020 0.1230 0.1230 0.1230 0.1230 5,000 -0.01(-6.82%)
Apr 27, 2020 0.1348 0.1400 0.1300 0.1320 44,471 -0.00(-0.75%)
Apr 24, 2020 0.1459 0.1459 0.1318 0.1330 47,600 -0.01(-5.34%)
Apr 22, 2020 0.1405 0.1405 0.1405 0 -0.01(-8.17%)
Apr 21, 2020 0.1387 0.1530 0.1300 0.1530 91,125 +0.00(+0.39%)
Apr 20, 2020 0.1540 0.1540 0.1500 0.1524 10,500 +0.00(+1.60%)
Apr 17, 2020 0.1466 0.1500 0.1466 0.1500 4,400 +0.00(+3.38%)
Apr 16, 2020 0.1500 0.1500 0.1367 0.1451 67,000 +0.00(+0.42%)
Apr 15, 2020 0.1550 0.1550 0.1340 0.1445 49,065 +0.01(+9.47%)
Apr 14, 2020 0.1386 0.1490 0.1320 0.1320 44,100 -0.01(-6.25%)
Apr 13, 2020 0.1200 0.1420 0.1200 0.1408 82,142 +0.01(+10.00%)
Apr 09, 2020 0.1300 0.1341 0.1280 0.1280 47,500 -0.00(-0.78%)
Apr 08, 2020 0.1350 0.1350 0.1290 0.1290 75,371 -0.00(-1.83%)
Apr 07, 2020 0.1340 0.1340 0.1216 0.1314 21,610 +0.02(+18.38%)
Apr 06, 2020 0.1279 0.1279 0.1110 0.1110 7,000 -0.00(-1.77%)
Apr 03, 2020 0.1330 0.1330 0.1100 0.1130 17,500 +0.00(+2.73%)
Apr 02, 2020 0.1210 0.1210 0.1100 0.1100 1,162 -0.01(-6.78%)
Apr 01, 2020 0.1151 0.1180 0.1151 0.1180 2,500 -0.01(-9.23%)
Mar 31, 2020 0.1300 0.1300 0.1173 0.1300 19,501 +0.01(+12.95%)
Mar 30, 2020 0.1300 0.1300 0.1151 0.1151 50,002 -0.02(-12.14%)
Mar 27, 2020 0.1191 0.1316 0.1109 0.1310 95,700 -0.01(-5.28%)
Mar 26, 2020 0.1400 0.1406 0.1310 0.1383 99,200 -0.00(-1.21%)
Mar 25, 2020 0.1450 0.1450 0.1260 0.1400 56,236 +0.01(+10.24%)
Mar 24, 2020 0.1022 0.1300 0.1020 0.1270 79,500 +0.02(+22.94%)
Mar 23, 2020 0.1080 0.1080 0.0984 0.1033 6,346 -0.01(-6.09%)
Mar 20, 2020 0.1105 0.1166 0.1038 0.1100 53,600 +0.01(+7.63%)
Mar 19, 2020 0.1157 0.1157 0.1000 0.1022 83,085 -0.02(-14.83%)
Mar 18, 2020 0.1212 0.1300 0.1050 0.1200 87,666 +0.01(+10.60%)
Mar 17, 2020 0.1100 0.1200 0.1069 0.1085 35,707 -0.01(-9.58%)
Mar 16, 2020 0.1100 0.1200 0.1044 0.1200 72,826 +0.00(+0.00%)
Mar 13, 2020 0.1033 0.1200 0.1029 0.1200 156,200 +0.02(+15.61%)
Mar 12, 2020 0.1080 0.1116 0.1000 0.1038 89,200 -0.01(-8.14%)
Mar 11, 2020 0.1404 0.1440 0.1130 0.1130 66,957 -0.02(-17.82%)
Mar 10, 2020 0.1300 0.1428 0.1182 0.1375 131,055 +0.02(+17.52%)
Mar 09, 2020 0.1376 0.1376 0.1055 0.1170 148,275 -0.03(-22.21%)
Mar 06, 2020 0.1515 0.1515 0.1376 0.1504 6,000 -0.00(-2.21%)
Mar 05, 2020 0.1538 0.1538 0.1538 0.1538 520 +0.00(+3.22%)
Mar 04, 2020 0.1440 0.1490 0.1390 0.1490 31,295 -0.00(-3.12%)
Mar 03, 2020 0.1500 0.1538 0.1463 0.1538 22,050 +0.00(+2.53%)
Mar 02, 2020 0.1284 0.1500 0.1265 0.1500 58,640 +0.03(+21.07%)
Feb 28, 2020 0.1208 0.1239 0.1081 0.1239 188,200 +0.01(+12.64%)
Feb 27, 2020 0.1242 0.1397 0.1100 0.1100 111,758 -0.01(-10.57%)
Feb 26, 2020 0.1500 0.1540 0.1150 0.1230 209,809 -0.03(-18.70%)
Feb 25, 2020 0.1670 0.1670 0.1512 0.1513 61,575 -0.02(-11.00%)
Feb 24, 2020 0.1700 0.1700 0.1656 0.1700 19,650 -0.01(-6.44%)
Feb 21, 2020 0.1685 0.1817 0.1562 0.1817 126,900 +0.02(+12.93%)
Feb 20, 2020 0.1938 0.1938 0.1609 0.1609 24,200 -0.03(-13.73%)
Feb 19, 2020 0.1700 0.1865 0.1685 0.1865 16,000 +0.02(+14.49%)
Feb 18, 2020 0.1700 0.1740 0.1600 0.1629 103,300 -0.01(-4.18%)
Feb 14, 2020 0.1750 0.1750 0.1610 0.1700 98,900 -0.01(-5.56%)
Feb 13, 2020 0.1800 0.1800 0.1800 0.1800 3,500 +0.00(+0.84%)
Feb 12, 2020 0.1800 0.1800 0.1750 0.1785 15,450 -0.01(-3.88%)
Feb 11, 2020 0.1780 0.1857 0.1780 0.1857 45,550 +0.01(+5.81%)
Feb 10, 2020 0.1777 0.1855 0.1650 0.1755 126,200 -0.01(-5.65%)
Feb 07, 2020 0.1783 0.1860 0.1679 0.1860 117,900 -0.02(-9.27%)
Feb 06, 2020 0.2050 0.2050 0.2050 0.2050 5,000 -0.00(-0.34%)
Feb 05, 2020 0.2057 0.2057 0.2057 0.2057 2,000 -0.00(-0.15%)
Feb 04, 2020 0.1980 0.2060 0.1795 0.2060 22,690 +0.01(+4.04%)
Feb 03, 2020 0.2027 0.2086 0.1914 0.1980 16,800 -0.00(-1.35%)
Jan 31, 2020 0.1880 0.2007 0.1878 0.2007 116,600 +0.02(+8.19%)
Jan 30, 2020 0.1904 0.1904 0.1850 0.1855 20,430 +0.00(+1.15%)
Jan 29, 2020 0.1950 0.1950 0.1809 0.1834 78,500 +0.00(+1.89%)
Jan 28, 2020 0.1790 0.1800 0.1790 0.1800 23,055 +0.01(+2.92%)
Jan 27, 2020 0.1800 0.1906 0.1705 0.1749 51,600 -0.01(-5.97%)
Jan 24, 2020 0.1860 0.2109 0.1814 0.1860 51,600 +0.00(+0.00%)
Jan 23, 2020 0.1850 0.2090 0.1800 0.1860 142,250 +0.00(+0.54%)
Jan 22, 2020 0.2081 0.2081 0.1850 0.1850 46,025 -0.02(-10.84%)
Jan 21, 2020 0.1813 0.2200 0.1813 0.2075 212,930 +0.03(+17.90%)
Jan 17, 2020 0.1660 0.1820 0.1650 0.1760 82,500 +0.01(+6.02%)
Jan 16, 2020 0.1530 0.1660 0.1530 0.1660 23,000 +0.01(+8.50%)
Jan 15, 2020 0.1600 0.1600 0.1410 0.1530 246,500 -0.02(-10.53%)
Jan 14, 2020 0.1800 0.1800 0.1640 0.1710 99,327 +0.01(+6.88%)
Jan 13, 2020 0.1559 0.1738 0.1559 0.1600 112,000 +0.01(+5.33%)
Jan 10, 2020 0.1500 0.1519 0.1450 0.1519 12,500 -0.00(-1.36%)
Jan 09, 2020 0.1548 0.1580 0.1400 0.1540 38,950 +0.02(+14.07%)
Jan 08, 2020 0.1350 0.1350 0.1350 0.1350 433 +0.00(+1.50%)
Jan 07, 2020 0.1400 0.1400 0.1330 0.1330 97,500 -0.01(-5.00%)
Jan 06, 2020 0.1589 0.1592 0.1400 0.1400 61,019 -0.01(-6.73%)
Jan 03, 2020 0.1643 0.1734 0.1490 0.1501 46,600 -0.01(-5.60%)
Jan 02, 2020 0.1850 0.1850 0.1543 0.1590 87,918 -0.03(-13.96%)
Dec 31, 2019 0.1740 0.1848 0.1648 0.1848 80,100 +0.01(+7.32%)
Dec 30, 2019 0.1658 0.1735 0.1600 0.1722 145,630 +0.00(+2.93%)
Dec 27, 2019 0.1500 0.1708 0.1300 0.1673 154,000 -0.00(-1.59%)
Dec 26, 2019 0.1085 0.1800 0.1085 0.1700 424,342 +0.05(+44.07%)
Dec 23, 2019 0.1180 0.1180 0.1180 0 +0.03(+42.17%)
Dec 20, 2019 0.1038 0.1038 0.0830 0.0830 6,000 +0.00(+0.00%)
Dec 18, 2019 0.0830 0.0830 0.0830 0 -0.01(-14.43%)
Dec 17, 2019 0.0970 0.0970 0.0970 25 +0.00(+0.00%)
Dec 16, 2019 0.0780 0.0991 0.0780 0.0970 11,125 +0.03(+36.62%)
Dec 13, 2019 0.0568 0.0710 0.0568 0.0710 7,200 +0.02(+30.76%)
Dec 12, 2019 0.0543 0.0543 0.0543 0.0543 4,900 -0.01(-20.73%)
Dec 11, 2019 0.0685 0.0685 0.0685 22 +0.00(+0.00%)
Dec 05, 2019 0.0685 0.0685 0.0685 0 +0.00(+0.00%)
Dec 04, 2019 0.0685 0.0685 0.0685 0.0685 250 +0.01(+24.09%)
Dec 02, 2019 0.0552 0.0552 0.0552 0 -0.02(-24.90%)
Nov 27, 2019 0.0735 0.0735 0.0735 0 +0.02(+38.68%)
Nov 20, 2019 0.0530 0.0530 0.0530 0 -0.01(-18.46%)
Nov 18, 2019 0.0650 0.0650 0.0650 0 +0.00(+0.00%)
Nov 15, 2019 0.0650 0.0650 0.0650 0.0650 37,000 -0.01(-16.88%)
Nov 12, 2019 0.0782 0.0782 0.0782 0 -0.00(-1.64%)
Nov 01, 2019 0.0795 0.0795 0.0795 0 +0.02(+28.23%)
Oct 30, 2019 0.0620 0.0620 0.0620 0 +0.01(+13.76%)
Oct 29, 2019 0.0545 0.0545 0.0545 0.0545 34,025 -0.01(-9.17%)
Oct 28, 2019 0.0600 0.0600 0.0600 0.0600 500 +0.01(+15.38%)
Oct 25, 2019 0.0600 0.0600 0.0520 0.0520 9,300 -0.00(-3.70%)
Oct 21, 2019 0.0540 0.0540 0.0540 0 +0.00(+0.00%)
Oct 18, 2019 0.0540 0.0540 0.0540 0.0540 120,000 -0.01(-14.96%)
Oct 14, 2019 0.0635 0.0635 0.0635 0 +0.00(+0.00%)
Oct 10, 2019 0.0635 0.0635 0.0635 0 +0.00(+3.93%)
Oct 08, 2019 0.0611 0.0611 0.0611 0 +0.00(+0.16%)
Oct 04, 2019 0.0610 0.0610 0.0610 0 -0.01(-12.86%)
Oct 01, 2019 0.0700 0.0700 0.0700 0 +0.00(+0.00%)
Sep 24, 2019 0.0700 0.0700 0.0700 0 +0.03(+73.70%)
Sep 20, 2019 0.0403 0.0403 0.0403 0 -0.02(-33.93%)
Sep 18, 2019 0.0610 0.0610 0.0610 0 +0.00(+7.02%)
Sep 16, 2019 0.0570 0.0570 0.0570 0 -0.00(-3.39%)
Sep 09, 2019 0.0590 0.0590 0.0590 0 -0.00(-6.35%)
Sep 06, 2019 0.0469 0.0630 0.0469 0.0630 6,000 +0.00(+0.00%)
Sep 04, 2019 0.0630 0.0630 0.0630 0 +0.02(+46.85%)
Sep 03, 2019 0.0420 0.0429 0.0420 0.0429 114,304 +0.00(+7.25%)
Aug 30, 2019 0.0402 0.0434 0.0400 0.0400 52,700 -0.01(-18.86%)
Aug 27, 2019 0.0493 0.0493 0.0493 0 +0.00(+0.00%)
Aug 19, 2019 0.0493 0.0493 0.0493 0 +0.00(+0.00%)
Aug 15, 2019 0.0493 0.0493 0.0493 0 -0.02(-28.65%)
Aug 12, 2019 0.0691 0.0691 0.0691 0 +0.02(+40.16%)
Aug 09, 2019 0.0493 0.0493 0.0493 0.0493 1,600 +0.01(+23.25%)
Aug 07, 2019 0.0400 0.0400 0.0400 0 -0.01(-20.00%)
Jul 31, 2019 0.0500 0.0500 0.0500 0 +0.00(+0.00%)
Jul 30, 2019 0.0367 0.0500 0.0367 0.0500 14,811 +0.00(+4.17%)
Jul 23, 2019 0.0480 0.0480 0.0480 0 +0.00(+0.00%)
Jul 22, 2019 0.0540 0.0574 0.0370 0.0480 20,805 -0.00(-5.88%)
Jul 17, 2019 0.0510 0.0510 0.0510 0 -0.02(-23.88%)
Jul 15, 2019 0.0670 0.0670 0.0670 0 +0.00(+4.69%)
Jul 11, 2019 0.0640 0.0640 0.0640 0 +0.00(+0.00%)
Jul 10, 2019 0.0640 0.0640 0.0640 0.0640 15,000 -0.01(-13.51%)
Jul 09, 2019 0.0680 0.0740 0.0522 0.0740 14,646 +0.00(+5.71%)
Jul 08, 2019 0.0680 0.0700 0.0680 0.0700 3,500 -0.00(-5.02%)
Jul 05, 2019 0.0820 0.0820 0.0736 0.0737 25,700 +0.00(+2.36%)
Jul 02, 2019 0.0720 0.0720 0.0720 0 -0.00(-1.23%)
Jul 01, 2019 0.0740 0.0740 0.0729 0.0729 600 +0.00(+7.21%)
Jun 27, 2019 0.0680 0.0680 0.0680 0 +0.01(+27.34%)
Jun 26, 2019 0.0680 0.0680 0.0534 0.0534 2,500 -0.01(-19.09%)
Jun 25, 2019 0.0785 0.0785 0.0660 0.0660 10,787 +0.00(+0.00%)
Jun 24, 2019 0.0660 0.0660 0.0660 0.0660 10,000 -0.00(-0.45%)
Jun 21, 2019 0.0663 0.0663 0.0663 0.0663 1,000 +0.01(+14.31%)
Jun 17, 2019 0.0580 0.0580 0.0580 0 +0.00(+0.00%)
Jun 10, 2019 0.0580 0.0580 0.0580 0 +0.02(+45.00%)
Jun 07, 2019 0.0400 0.0400 0.0400 0.0400 1,000 -0.02(-33.33%)
Jun 06, 2019 0.0510 0.0600 0.0510 0.0600 10,200 +0.00(+3.45%)
Jun 05, 2019 0.0580 0.0580 0.0580 0.0580 8,000 -0.00(-2.52%)
Jun 04, 2019 0.0595 0.0595 0.0595 25 +0.00(+0.00%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.